Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.39 | 37.57 | 36.26 | 37.12 | 12,453,061 | +0.69(+1.89%) |
Mar 30, 2022 | 36.38 | 36.75 | 35.32 | 36.43 | 10,929,444 | +0.80(+2.24%) |
Mar 29, 2022 | 35.42 | 35.98 | 34.32 | 35.63 | 17,079,040 | -1.40(-3.77%) |
Mar 28, 2022 | 37.37 | 37.37 | 35.82 | 37.03 | 13,865,649 | -0.79(-2.08%) |
Mar 25, 2022 | 37.25 | 38.21 | 37.08 | 37.81 | 14,451,955 | +0.25(+0.65%) |
Mar 24, 2022 | 35.35 | 37.97 | 35.20 | 37.57 | 24,963,934 | +2.29(+6.50%) |
Mar 23, 2022 | 34.54 | 35.69 | 34.54 | 35.28 | 13,085,031 | +0.75(+2.16%) |
Mar 22, 2022 | 35.03 | 35.32 | 33.80 | 34.53 | 15,696,360 | -0.34(-0.99%) |
Mar 21, 2022 | 33.04 | 35.02 | 32.95 | 34.87 | 21,077,716 | +2.46(+7.58%) |
Mar 18, 2022 | 32.98 | 33.18 | 31.30 | 32.41 | 33,850,428 | -1.56(-4.60%) |
Mar 17, 2022 | 32.48 | 34.22 | 32.36 | 33.98 | 19,843,798 | +1.80(+5.59%) |
Mar 16, 2022 | 31.86 | 33.13 | 31.33 | 32.18 | 19,153,538 | +0.66(+2.09%) |
Mar 15, 2022 | 30.84 | 31.62 | 30.13 | 31.52 | 19,041,666 | -0.16(-0.50%) |
Mar 14, 2022 | 32.37 | 32.78 | 31.12 | 31.68 | 23,502,974 | -1.11(-3.39%) |
Mar 11, 2022 | 31.90 | 33.60 | 31.78 | 32.79 | 27,956,648 | +0.04(+0.12%) |
Mar 10, 2022 | 30.51 | 32.83 | 30.13 | 32.75 | 28,206,180 | +2.23(+7.32%) |
Mar 09, 2022 | 28.92 | 31.05 | 28.14 | 30.52 | 23,890,878 | +1.69(+5.87%) |
Mar 08, 2022 | 29.67 | 30.38 | 28.03 | 28.82 | 30,078,028 | -1.86(-6.06%) |
Mar 07, 2022 | 30.99 | 33.39 | 29.80 | 30.68 | 35,486,752 | -0.22(-0.70%) |
Mar 04, 2022 | 29.90 | 31.03 | 29.16 | 30.90 | 29,582,984 | +0.60(+1.98%) |
Mar 03, 2022 | 28.54 | 30.48 | 28.23 | 30.30 | 30,542,922 | +1.96(+6.91%) |
Mar 02, 2022 | 27.74 | 28.64 | 27.27 | 28.34 | 19,971,812 | +1.07(+3.93%) |
Mar 01, 2022 | 27.03 | 27.86 | 26.36 | 27.27 | 18,306,208 | +0.51(+1.91%) |
Feb 28, 2022 | 26.01 | 27.09 | 25.91 | 26.76 | 20,369,024 | +0.30(+1.12%) |
Feb 25, 2022 | 23.98 | 26.46 | 25.43 | 26.46 | 28,574,458 | +2.51(+10.47%) |
Feb 24, 2022 | 21.88 | 23.98 | 21.53 | 23.96 | 20,059,360 | +0.97(+4.24%) |
Feb 23, 2022 | 23.60 | 23.95 | 22.88 | 22.98 | 14,239,312 | -0.46(-1.97%) |
Feb 22, 2022 | 23.67 | 24.25 | 23.32 | 23.45 | 14,779,310 | -0.25(-1.04%) |
Feb 18, 2022 | 23.69 | 0 | -0.12(-0.50%) | |||
Feb 17, 2022 | 24.05 | 24.27 | 23.56 | 23.81 | 10,447,133 | -0.32(-1.35%) |
Feb 16, 2022 | 24.39 | 25.08 | 23.88 | 24.13 | 14,670,646 | -0.25(-1.01%) |
Feb 15, 2022 | 23.03 | 24.43 | 22.70 | 24.38 | 17,264,034 | +1.46(+6.35%) |
Feb 14, 2022 | 23.39 | 23.60 | 22.57 | 22.92 | 16,757,766 | -0.36(-1.56%) |
Feb 11, 2022 | 23.08 | 24.03 | 22.91 | 23.29 | 24,620,950 | -0.54(-2.27%) |
Feb 10, 2022 | 23.16 | 24.55 | 23.04 | 23.83 | 21,729,070 | +0.30(+1.30%) |
Feb 09, 2022 | 22.88 | 23.65 | 22.72 | 23.52 | 16,139,695 | +0.72(+3.15%) |
Feb 08, 2022 | 22.09 | 22.87 | 22.08 | 22.81 | 18,534,730 | +0.99(+4.55%) |
Feb 07, 2022 | 22.07 | 22.40 | 21.53 | 21.81 | 17,408,568 | -0.02(-0.09%) |
Feb 04, 2022 | 21.64 | 22.04 | 21.26 | 21.83 | 17,234,022 | +0.21(+0.95%) |
Feb 03, 2022 | 21.37 | 22.25 | 21.63 | 17,973,146 | +0.02(+0.09%) | |
Feb 02, 2022 | 21.13 | 21.74 | 20.69 | 21.61 | 18,451,488 | +0.43(+2.04%) |
Feb 01, 2022 | 20.70 | 21.37 | 20.62 | 21.17 | 20,758,630 | +0.84(+4.15%) |
Jan 31, 2022 | 19.09 | 20.35 | 20.33 | 22,752,744 | +1.16(+6.04%) | |
Jan 28, 2022 | 18.89 | 19.48 | 18.53 | 19.17 | 34,087,392 | +0.93(+5.11%) |
Jan 27, 2022 | 18.58 | 19.15 | 18.03 | 18.24 | 29,221,144 | -0.02(-0.11%) |
Jan 26, 2022 | 19.36 | 19.40 | 18.16 | 18.26 | 31,422,732 | -0.36(-1.95%) |
Jan 25, 2022 | 18.52 | 18.93 | 18.02 | 18.62 | 25,004,646 | -0.43(-2.27%) |
Jan 24, 2022 | 18.04 | 19.16 | 17.64 | 19.06 | 32,832,646 | +0.17(+0.88%) |
Jan 21, 2022 | 20.67 | 20.68 | 18.87 | 18.89 | 39,354,164 | -2.01(-9.62%) |
Jan 20, 2022 | 22.10 | 22.79 | 20.87 | 20.90 | 31,321,826 | -1.27(-5.71%) |
Jan 19, 2022 | 23.89 | 24.13 | 22.17 | 22.17 | 20,845,306 | -1.39(-5.91%) |
Jan 18, 2022 | 24.42 | 24.55 | 23.32 | 23.56 | 18,832,440 | -1.35(-5.43%) |
Jan 14, 2022 | 24.91 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 25.22 | 25.68 | 24.82 | 24.94 | 13,780,235 | -0.27(-1.09%) |
Jan 12, 2022 | 24.59 | 25.34 | 24.46 | 25.22 | 17,655,704 | +1.29(+5.37%) |
Jan 11, 2022 | 23.59 | 23.97 | 23.03 | 23.93 | 17,183,256 | -0.29(-1.22%) |
Jan 10, 2022 | 24.83 | 25.22 | 23.90 | 24.23 | 15,370,699 | -0.70(-2.80%) |
Jan 07, 2022 | 24.60 | 24.94 | 23.97 | 24.92 | 15,862,110 | +0.62(+2.54%) |
Jan 06, 2022 | 25.00 | 25.23 | 24.16 | 24.30 | 17,583,708 | -0.48(-1.94%) |
Jan 05, 2022 | 24.52 | 25.63 | 24.47 | 24.79 | 24,395,766 | +0.57(+2.35%) |
Jan 04, 2022 | 23.66 | 24.51 | 23.41 | 24.22 | 17,536,200 | +0.74(+3.13%) |